| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 1,124.25 | 1,137.25 | 1,087.7 | 1,097.85 | 1,097.85 | -26.35 (-2.34%) | 679,107 |
| 25 Jan 2019 | INR | 1,150.9 | 1,163.25 | 1,116.05 | 1,124.2 | 1,124.2 | -28.65 (-2.49%) | 479,782 |
| 24 Jan 2019 | INR | 1,165.1 | 1,167.75 | 1,144.15 | 1,152.85 | 1,152.85 | -8.1 (-0.70%) | 334,775 |
| 23 Jan 2019 | INR | 1,148.1 | 1,175.75 | 1,145.45 | 1,160.95 | 1,160.95 | +13.2 (+1.15%) | 841,527 |
| 22 Jan 2019 | INR | 1,138 | 1,156.1 | 1,138 | 1,147.75 | 1,147.75 | +0.2 (+0.02%) | 501,678 |
| 21 Jan 2019 | INR | 1,159.9 | 1,159.9 | 1,143.2 | 1,147.55 | 1,147.55 | -8.3 (-0.72%) | 311,638 |
| 18 Jan 2019 | INR | 1,156.8 | 1,162.75 | 1,148 | 1,155.85 | 1,155.85 | +3.6 (+0.31%) | 273,012 |
| 17 Jan 2019 | INR | 1,165 | 1,168.15 | 1,138.35 | 1,152.25 | 1,152.25 | -12.8 (-1.10%) | 555,003 |
| 16 Jan 2019 | INR | 1,162.15 | 1,173.9 | 1,161.5 | 1,165.05 | 1,165.05 | -2.25 (-0.19%) | 352,173 |
| 15 Jan 2019 | INR | 1,162.5 | 1,177.75 | 1,160 | 1,167.3 | 1,167.3 | +4.8 (+0.41%) | 819,711 |
| 14 Jan 2019 | INR | 1,148.5 | 1,166.4 | 1,147.45 | 1,162.5 | 1,162.5 | +8.7 (+0.75%) | 440,400 |
| 11 Jan 2019 | INR | 1,165 | 1,166.85 | 1,151 | 1,153.8 | 1,153.8 | -11.7 (-1.00%) | 603,904 |
| 10 Jan 2019 | INR | 1,148 | 1,169.9 | 1,143.55 | 1,165.5 | 1,165.5 | +17.3 (+1.51%) | 1,108,076 |
| 9 Jan 2019 | INR | 1,134 | 1,152.45 | 1,126.3 | 1,148.2 | 1,148.2 | +16.75 (+1.48%) | 1,099,623 |
| 8 Jan 2019 | INR | 1,126 | 1,134.75 | 1,114 | 1,131.45 | 1,131.45 | +6.35 (+0.56%) | 486,912 |
| 7 Jan 2019 | INR | 1,125 | 1,136.8 | 1,122 | 1,125.1 | 1,125.1 | +8.6 (+0.77%) | 740,031 |
| 4 Jan 2019 | INR | 1,121 | 1,125.05 | 1,094 | 1,116.5 | 1,116.5 | +3.5 (+0.31%) | 737,834 |
| 3 Jan 2019 | INR | 1,112 | 1,128.45 | 1,108 | 1,113 | 1,113 | +0.95 (+0.09%) | 573,624 |
| 2 Jan 2019 | INR | 1,120.4 | 1,135 | 1,108 | 1,112.05 | 1,112.05 | -14 (-1.24%) | 493,851 |
| 1 Jan 2019 | INR | 1,133 | 1,137.8 | 1,120.45 | 1,126.05 | 1,126.05 | -8.25 (-0.73%) | 314,687 |
| 31 Dec 2018 | INR | 1,135 | 1,144.9 | 1,126 | 1,134.3 | 1,134.3 | -2.5 (-0.22%) | 585,584 |
| 28 Dec 2018 | INR | 1,135 | 1,144 | 1,125 | 1,136.8 | 1,136.8 | +6.9 (+0.61%) | 1,213,059 |
| 27 Dec 2018 | INR | 1,102.1 | 1,136.95 | 1,102.1 | 1,129.9 | 1,129.9 | +33.25 (+3.03%) | 1,529,162 |
| 26 Dec 2018 | INR | 1,107.9 | 1,107.9 | 1,075.25 | 1,096.65 | 1,096.65 | -12.35 (-1.11%) | 665,666 |
| 24 Dec 2018 | INR | 1,124 | 1,128.85 | 1,101.45 | 1,109 | 1,109 | -9.7 (-0.87%) | 1,159,490 |
| 21 Dec 2018 | INR | 1,106 | 1,139 | 1,102.2 | 1,118.7 | 1,118.7 | +11.9 (+1.08%) | 1,802,170 |
| 20 Dec 2018 | INR | 1,107 | 1,116.5 | 1,101.65 | 1,106.8 | 1,106.8 | -9.65 (-0.86%) | 631,415 |
| 19 Dec 2018 | INR | 1,096 | 1,127.9 | 1,092 | 1,116.45 | 1,116.45 | +18.3 (+1.67%) | 1,371,418 |
| 18 Dec 2018 | INR | 1,082.25 | 1,102.7 | 1,082.25 | 1,098.15 | 1,098.15 | +5.75 (+0.53%) | 638,077 |
| 17 Dec 2018 | INR | 1,091.15 | 1,104.8 | 1,087 | 1,092.4 | 1,092.4 | +1.1 (+0.10%) | 643,986 |
